华夏国证航天航空行业ETF sz.159227
1.24
+0.57%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.23 | 1.24 | 1.22 | 1.24 | +0.57% | 2.76 | 5.29% |
| 2026-05-21 | 1.27 | 1.28 | 1.23 | 1.23 | -2.85% | 4.51 | 8.64% |
| 2026-05-20 | 1.27 | 1.28 | 1.26 | 1.26 | -1.40% | 2.73 | 5.22% |
| 2026-05-19 | 1.28 | 1.28 | 1.26 | 1.28 | -0.31% | 3.48 | 6.70% |
| 2026-05-18 | 1.28 | 1.30 | 1.28 | 1.29 | 0.00% | 3.33 | 6.34% |
| 2026-05-15 | 1.31 | 1.32 | 1.28 | 1.29 | -1.91% | 5.24 | 9.80% |
| 2026-05-14 | 1.38 | 1.38 | 1.31 | 1.31 | -4.65% | 5.70 | 10.61% |
| 2026-05-13 | 1.36 | 1.38 | 1.34 | 1.38 | +0.58% | 4.55 | 8.30% |
| 2026-05-12 | 1.39 | 1.39 | 1.35 | 1.37 | -1.44% | 5.89 | 10.86% |
| 2026-05-11 | 1.40 | 1.40 | 1.38 | 1.39 | +0.58% | 7.35 | 13.76% |
| 2026-05-08 | 1.33 | 1.39 | 1.32 | 1.38 | +3.45% | 5.89 | 11.42% |
| 2026-05-07 | 1.32 | 1.33 | 1.31 | 1.33 | +1.14% | 4.44 | 8.94% |
| 2026-05-06 | 1.30 | 1.33 | 1.29 | 1.32 | +2.25% | 4.08 | 8.28% |
| 2026-04-30 | 1.26 | 1.29 | 1.26 | 1.29 | +2.06% | 3.10 | 6.48% |
| 2026-04-29 | 1.25 | 1.27 | 1.25 | 1.26 | +0.56% | 2.12 | 4.53% |
| 2026-04-28 | 1.29 | 1.29 | 1.25 | 1.26 | -3.60% | 4.04 | 8.85% |
| 2026-04-27 | 1.30 | 1.31 | 1.28 | 1.30 | -0.15% | 2.87 | 6.24% |
| 2026-04-24 | 1.33 | 1.33 | 1.30 | 1.31 | -2.68% | 3.33 | 7.19% |
| 2026-04-23 | 1.35 | 1.37 | 1.33 | 1.34 | -0.37% | 3.78 | 7.92% |
| 2026-04-22 | 1.34 | 1.35 | 1.32 | 1.35 | -0.66% | 3.43 | 7.39% |